KissMeData/002460/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183700,47866310,9270,9270,9270,9270,753
20241121,183600,47866310,9270,9270,9270,9270,0
20241121,183500,47866310,9270,9270,9270,9270,0
20241121,183400,47866310,9270,9270,9270,9270,0
20241121,183300,47866310,9270,9270,9270,9270,0
20241121,183200,47866310,9270,9270,9270,9270,0
20241121,183100,47866310,9270,9270,9270,9270,0
20241121,183000,47866310,9270,9270,9270,9270,0
20241121,182900,47866310,9270,9270,9270,9270,0
20241121,182800,47866310,9270,9270,9270,9270,0
20241121,182700,47866310,9270,9270,9270,9270,0
20241121,182600,47866310,9270,9270,9270,9270,0
20241121,182500,47866310,9270,9270,9270,9270,0
20241121,182400,47866310,9270,9270,9270,9270,0
20241121,182300,47866310,9270,9270,9270,9270,0
20241121,182200,47866310,9270,9270,9270,9270,0
20241121,182100,47866310,9270,9270,9270,9270,0
20241121,182000,47866310,9270,9270,9270,9270,0
20241121,181900,47866310,9270,9270,9270,9270,0
20241121,181800,47866310,9270,9270,9270,9270,0
20241121,181700,47866310,9270,9270,9270,9270,0
20241121,181600,47866310,9270,9270,9270,9270,0
20241121,181500,47866310,9270,9270,9270,9270,0
20241121,181400,47866310,9270,9270,9270,9270,0
20241121,181300,47866310,9270,9270,9270,9270,0
20241121,181200,47866310,9270,9270,9270,9270,0
20241121,181100,47866310,9270,9270,9270,9270,0
20241121,181000,47866310,9270,9270,9270,9270,0
20241121,180900,47866310,9270,9270,9270,9270,0
20241121,180800,47866310,9270,9270,9270,9270,0
20241121,180700,47866310,9270,9270,9270,9270,753
20241121,180600,47866310,9270,9270,9270,9270,0
20241121,180500,47866310,9270,9270,9270,9270,0
20241121,180400,47866310,9270,9270,9270,9270,0
20241121,180300,47866310,9270,9270,9270,9270,0
20241121,180200,47866310,9270,9270,9270,9270,0
20241121,180100,47866310,9270,9270,9270,9270,0
20241121,180000,47866310,9270,9270,9270,9270,0
20241121,175900,47866310,9270,9270,9270,9270,0
20241121,175800,47866310,9270,9270,9270,9270,0
20241121,175700,47866310,9270,9270,9270,9270,0
20241121,175600,47866310,9270,9270,9270,9270,0
20241121,175500,47866310,9270,9270,9270,9270,0
20241121,175400,47866310,9270,9270,9270,9270,0
20241121,175300,47866310,9270,9270,9270,9270,0
20241121,175200,47866310,9270,9270,9270,9270,0
20241121,175100,47866310,9270,9270,9270,9270,0
20241121,175000,47866310,9270,9270,9270,9270,0
20241121,174900,47866310,9270,9270,9270,9270,0
20241121,174800,47866310,9270,9270,9270,9270,0
20241121,174700,47866310,9270,9270,9270,9270,0
20241121,174600,47866310,9270,9270,9270,9270,0
20241121,174500,47866310,9270,9270,9270,9270,0
20241121,174400,47866310,9270,9270,9270,9270,0
20241121,174300,47866310,9270,9270,9270,9270,0
20241121,174200,47866310,9270,9270,9270,9270,0
20241121,174100,47866310,9270,9270,9270,9270,0
20241121,174000,47866310,9270,9270,9270,9270,0
20241121,173900,47866310,9270,9270,9270,9270,0
20241121,173800,47866310,9270,9270,9270,9270,0
20241121,173700,47866310,9270,9270,9270,9270,753
20241121,173600,47866310,9270,9270,9270,9270,0
20241121,173500,47866310,9270,9270,9270,9270,0
20241121,173400,47866310,9270,9270,9270,9270,0
20241121,173300,47866310,9270,9270,9270,9270,0
20241121,173200,47866310,9270,9270,9270,9270,0
20241121,173100,47866310,9270,9270,9270,9270,0
20241121,173000,47866310,9270,9270,9270,9270,0
20241121,172900,47866310,9270,9270,9270,9270,0
20241121,172800,47866310,9270,9270,9270,9270,0
20241121,172700,47866310,9270,9270,9270,9270,0
20241121,172600,47866310,9270,9270,9270,9270,0
20241121,172500,47866310,9270,9270,9270,9270,0
20241121,172400,47866310,9270,9270,9270,9270,0
20241121,172300,47866310,9270,9270,9270,9270,0
20241121,172200,47866310,9270,9270,9270,9270,0
20241121,172100,47866310,9270,9270,9270,9270,0
20241121,172000,47866310,9270,9270,9270,9270,0
20241121,171900,47866310,9270,9270,9270,9270,0
20241121,171800,47866310,9270,9270,9270,9270,0
20241121,171700,47866310,9270,9270,9270,9270,0
20241121,171600,47866310,9270,9270,9270,9270,0
20241121,171500,47866310,9270,9270,9270,9270,0
20241121,171400,47866310,9270,9270,9270,9270,0
20241121,171300,47866310,9270,9270,9270,9270,0
20241121,171200,47866310,9270,9270,9270,9270,0
20241121,171100,47866310,9270,9270,9270,9270,0
20241121,171000,47866310,9270,9270,9270,9270,0
20241121,170900,47866310,9270,9270,9270,9270,0
20241121,170800,47866310,9270,9270,9270,9270,0
20241121,170700,47866310,9270,9270,9270,9270,753
20241121,170600,47866310,9270,9270,9270,9270,0
20241121,170500,47866310,9270,9270,9270,9270,0
20241121,170400,47866310,9270,9270,9270,9270,0
20241121,170300,47866310,9270,9270,9270,9270,0
20241121,170200,47866310,9270,9270,9270,9270,0
20241121,170100,47866310,9270,9270,9270,9270,0
20241121,170000,47866310,9270,9270,9270,9270,0
20241121,165900,47866310,9270,9270,9270,9270,0
20241121,165800,47866310,9270,9270,9270,9270,0
20241121,165700,47866310,9270,9270,9270,9270,0
20241121,165600,47866310,9270,9270,9270,9270,0
20241121,165500,47866310,9270,9270,9270,9270,0
20241121,165400,47866310,9270,9270,9270,9270,0
20241121,165300,47866310,9270,9270,9270,9270,0
20241121,165200,47866310,9270,9270,9270,9270,0
20241121,165100,47866310,9270,9270,9270,9270,0
20241121,165000,47866310,9270,9270,9270,9270,0
20241121,164900,47866310,9270,9270,9270,9270,0
20241121,164800,47866310,9270,9270,9270,9270,0
20241121,164700,47866310,9270,9270,9270,9270,0
20241121,164600,47866310,9270,9270,9270,9270,0
20241121,164500,47866310,9270,9270,9270,9270,0
20241121,164400,47866310,9270,9270,9270,9270,0
20241121,164300,47866310,9270,9270,9270,9270,0
20241121,164200,47866310,9270,9270,9270,9270,0
20241121,164100,47866310,9270,9270,9270,9270,0
20241121,164000,47866310,9270,9270,9270,9270,0
20241121,163900,47866310,9270,9270,9270,9270,0
20241121,163800,47866310,9270,9270,9270,9270,0
20241121,163700,47866310,9270,9270,9270,9270,753
20241121,163600,47866310,9270,9270,9270,9270,0
20241121,163500,47866310,9270,9270,9270,9270,0
20241121,163400,47866310,9270,9270,9270,9270,0
20241121,163300,47866310,9270,9270,9270,9270,0
20241121,163200,47866310,9270,9270,9270,9270,0
20241121,163100,47866310,9270,9270,9270,9270,0
20241121,163000,47866310,9270,9270,9270,9270,0
20241121,162900,47866310,9270,9270,9270,9270,0
20241121,162800,47866310,9270,9270,9270,9270,0
20241121,162700,47866310,9270,9270,9270,9270,0
20241121,162600,47866310,9270,9270,9270,9270,0
20241121,162500,47866310,9270,9270,9270,9270,0
20241121,162400,47866310,9270,9270,9270,9270,0
20241121,162300,47866310,9270,9270,9270,9270,0
20241121,162200,47866310,9270,9270,9270,9270,0
20241121,162100,47866310,9270,9270,9270,9270,0
20241121,162000,47866310,9270,9270,9270,9270,0
20241121,161900,47866310,9270,9270,9270,9270,0
20241121,161800,47866310,9270,9270,9270,9270,0
20241121,161700,47866310,9270,9270,9270,9270,0
20241121,161600,47866310,9270,9270,9270,9270,0
20241121,161500,47866310,9270,9270,9270,9270,0
20241121,161400,47866310,9270,9270,9270,9270,0
20241121,161300,47866310,9270,9270,9270,9270,0
20241121,161200,47866310,9270,9270,9270,9270,0
20241121,161100,47866310,9270,9270,9270,9270,0
20241121,161000,47866310,9270,9270,9270,9270,0
20241121,160900,47866310,9270,9270,9270,9270,0
20241121,160800,47866310,9270,9270,9270,9270,0
20241121,160700,47866310,9270,9270,9270,9270,753
20241121,160600,47866310,9270,9270,9270,9270,0
20241121,160500,47866310,9270,9270,9270,9270,0
20241121,160400,47866310,9270,9270,9270,9270,0
20241121,160300,47866310,9270,9270,9270,9270,0
20241121,160200,47866310,9270,9270,9270,9270,0
20241121,160100,47866310,9270,9270,9270,9270,0
20241121,160000,47866310,9270,9270,9270,9270,0
20241121,155900,47866310,9270,9270,9270,9270,0
20241121,155800,47866310,9270,9270,9270,9270,0
20241121,155700,47866310,9270,9270,9270,9270,0
20241121,155600,47866310,9270,9270,9270,9270,0
20241121,155500,47866310,9270,9270,9270,9270,0
20241121,155400,47866310,9270,9270,9270,9270,0
20241121,155300,47866310,9270,9270,9270,9270,0
20241121,155200,47866310,9270,9270,9270,9270,0
20241121,155100,47866310,9270,9270,9270,9270,0
20241121,155000,47866310,9270,9270,9270,9270,0
20241121,154900,47866310,9270,9270,9270,9270,0
20241121,154800,47866310,9270,9270,9270,9270,0
20241121,154700,47866310,9270,9270,9270,9270,0
20241121,154600,47866310,9270,9270,9270,9270,0
20241121,154500,47866310,9270,9270,9270,9270,0
20241121,154400,47866310,9270,9270,9270,9270,0
20241121,154300,47866310,9270,9270,9270,9270,0
20241121,154200,47866310,9270,9270,9270,9270,0
20241121,154100,47866310,9270,9270,9270,9270,0
20241121,154000,47866310,9270,9270,9270,9270,0
20241121,153900,47866310,9270,9270,9270,9270,0
20241121,153800,47866310,9270,9270,9270,9270,0
20241121,153700,47866310,9270,9270,9270,9270,753
20241121,153600,47866310,9270,9270,9270,9270,0
20241121,153500,47866310,9270,9270,9270,9270,0
20241121,153400,47866310,9270,9270,9270,9270,0
20241121,153300,47866310,9270,9270,9270,9270,0
20241121,153200,47866310,9270,9270,9270,9270,0
20241121,153100,47866310,9270,9270,9270,9270,0
20241121,153000,47866310,9270,9270,9270,9270,753
20241121,152900,40886000,9280,9280,9280,9280,0
20241121,152800,40886000,9280,9280,9280,9280,0
20241121,152700,40886000,9280,9280,9280,9280,0
20241121,152600,40886000,9280,9280,9280,9280,0
20241121,152500,40886000,9280,9280,9280,9280,0
20241121,152400,40886000,9280,9280,9280,9280,0
20241121,152300,40886000,9280,9280,9280,9280,0
20241121,152200,40886000,9280,9280,9280,9280,0
20241121,152100,40886000,9280,9280,9280,9280,0
20241121,152000,40886000,9280,9280,9280,9280,0
20241121,151900,40886000,9280,9280,9280,9280,1
20241121,151800,40876720,9270,9270,9270,9270,1
20241121,151700,40867450,9270,9270,9270,9270,10
20241121,151600,40774750,9270,9270,9270,9270,0
20241121,151500,40774750,9270,9270,9270,9270,10
20241121,151400,40682050,9270,9270,9270,9270,0
20241121,151300,40682050,9270,9270,9270,9270,7
20241121,151200,40617160,9270,9270,9270,9270,0
20241121,151100,40617160,9270,9270,9270,9270,0
20241121,151000,40617160,9270,9270,9270,9270,0
20241121,150900,40617160,9270,9270,9270,9270,0
20241121,150800,40617160,9270,9270,9270,9270,0
20241121,150700,40617160,9270,9270,9270,9270,0
20241121,150600,40617160,9270,9270,9270,9270,0
20241121,150500,40617160,9270,9270,9270,9270,0
20241121,150400,40617160,9270,9270,9270,9270,0
20241121,150300,40617160,9270,9270,9270,9270,1
20241121,150200,40607890,9290,9290,9290,9290,0
20241121,150100,40607890,9290,9270,9290,9270,208
20241121,150000,38675730,9280,9280,9280,9280,0
20241121,145900,38675730,9280,9270,9280,9270,11
20241121,145800,38573750,9280,9280,9280,9280,0
20241121,145700,38573750,9280,9280,9280,9280,0
20241121,145600,38573750,9280,9280,9280,9280,0
20241121,145500,38573750,9280,9280,9280,9280,0
20241121,145400,38573750,9280,9280,9280,9280,0
20241121,145300,38573750,9280,9280,9280,9280,0
20241121,145200,38573750,9280,9280,9280,9280,0
20241121,145100,38573750,9280,9280,9280,9280,0
20241121,145000,38573750,9280,9280,9280,9280,1
20241121,144900,38564470,9270,9270,9270,9270,0
20241121,144800,38564470,9270,9270,9270,9270,1
20241121,144700,38555200,9280,9280,9280,9280,0
20241121,144600,38555200,9280,9280,9280,9280,3
20241121,144500,38527360,9290,9290,9290,9290,0
20241121,144400,38527360,9290,9290,9290,9290,0
20241121,144300,38527360,9290,9290,9290,9290,0
20241121,144200,38527360,9290,9290,9290,9290,0
20241121,144100,38527360,9290,9290,9290,9290,0
20241121,144000,38527360,9290,9290,9290,9290,0
20241121,143900,38527360,9290,9290,9290,9290,0
20241121,143800,38527360,9290,9290,9290,9290,0
20241121,143700,38527360,9290,9290,9290,9290,0
20241121,143600,38527360,9290,9290,9290,9290,0
20241121,143500,38527360,9290,9290,9290,9290,500
20241121,143400,33882360,9280,9280,9280,9280,0
20241121,143300,33882360,9280,9280,9280,9280,1
20241121,143200,33873080,9320,9290,9320,9290,2
20241121,143100,33854470,9320,9290,9320,9290,3
20241121,143000,33826540,9260,9260,9260,9260,0
20241121,142900,33826540,9260,9260,9260,9260,0
20241121,142800,33826540,9260,9260,9260,9260,0
20241121,142700,33826540,9260,9260,9260,9260,0
20241121,142600,33826540,9260,9260,9260,9260,0
20241121,142500,33826540,9260,9260,9260,9260,0
20241121,142400,33826540,9260,9260,9260,9260,0
20241121,142300,33826540,9260,9260,9260,9260,0
20241121,142200,33826540,9260,9260,9260,9260,0
20241121,142100,33826540,9260,9290,9320,9260,92
20241121,142000,32973810,9300,9290,9300,9290,2
20241121,141900,32955220,9290,9290,9290,9290,0
20241121,141800,32955220,9290,9290,9290,9290,1
20241121,141700,32945930,9320,9320,9320,9320,0
20241121,141600,32945930,9320,9320,9320,9320,0
20241121,141500,32945930,9320,9320,9320,9320,0
20241121,141400,32945930,9320,9290,9320,9290,2
20241121,141300,32927320,9320,9320,9320,9320,0
20241121,141200,32927320,9320,9290,9320,9290,2
20241121,141100,32908710,9320,9290,9320,9290,6
20241121,141000,32852880,9290,9290,9290,9290,0
20241121,140900,32852880,9290,9290,9290,9290,4
20241121,140800,32815720,9300,9300,9300,9300,0
20241121,140700,32815720,9300,9300,9300,9300,4
20241121,140600,32778520,9320,9300,9320,9300,2
20241121,140500,32759900,9320,9290,9320,9290,2
20241121,140400,32741290,9270,9270,9270,9270,0
20241121,140300,32741290,9270,9310,9320,9270,35
20241121,140200,32415940,9320,9290,9320,9290,6
20241121,140100,32360100,9320,9300,9320,9300,2
20241121,140000,32341480,9320,9320,9320,9320,0
20241121,135900,32341480,9320,9300,9320,9300,2
20241121,135800,32322860,9320,9280,9320,9270,160
20241121,135700,30839240,9280,9280,9280,9280,0
20241121,135600,30839240,9280,9290,9320,9280,22
20241121,135500,30635030,9320,9320,9320,9290,17
20241121,135400,30476830,9290,9290,9320,9290,9
20241121,135300,30393100,9320,9320,9320,9320,0
20241121,135200,30393100,9320,9320,9320,9320,0
20241121,135100,30393100,9320,9320,9320,9320,0
20241121,135000,30393100,9320,9320,9320,9320,0
20241121,134900,30393100,9320,9270,9320,9270,3
20241121,134800,30365220,9320,9320,9320,9320,0
20241121,134700,30365220,9320,9270,9320,9270,91
20241121,134600,29521580,9270,9270,9270,9270,0
20241121,134500,29521580,9270,9260,9270,9260,6
20241121,134400,29466010,9260,9260,9260,9260,50
20241121,134300,29003010,9250,9250,9250,9250,0
20241121,134200,29003010,9250,9250,9250,9250,0
20241121,134100,29003010,9250,9250,9250,9250,0
20241121,134000,29003010,9250,9250,9250,9250,0
20241121,133900,29003010,9250,9250,9250,9250,0
20241121,133800,29003010,9250,9250,9250,9250,0
20241121,133700,29003010,9250,9250,9250,9250,0
20241121,133600,29003010,9250,9250,9250,9250,0
20241121,133500,29003010,9250,9250,9250,9250,0
20241121,133400,29003010,9250,9250,9250,9250,1
20241121,133300,28993760,9260,9260,9260,9260,0
20241121,133200,28993760,9260,9290,9290,9260,85
20241121,133100,28205910,9320,9320,9320,9320,0
20241121,133000,28205910,9320,9320,9320,9320,0
20241121,132900,28205910,9320,9300,9320,9300,2
20241121,132800,28187290,9320,9320,9320,9320,0
20241121,132700,28187290,9320,9270,9320,9270,676
20241121,132600,21911100,9260,9260,9260,9260,0
20241121,132500,21911100,9260,9260,9260,9260,0
20241121,132400,21911100,9260,9260,9260,9260,0
20241121,132300,21911100,9260,9260,9260,9260,0
20241121,132200,21911100,9260,9260,9260,9260,3
20241121,132100,21883320,9250,9250,9250,9250,0
20241121,132000,21883320,9250,9250,9250,9250,0
20241121,131900,21883320,9250,9250,9250,9250,1
20241121,131800,21874070,9270,9270,9270,9270,130
20241121,131700,20668970,9260,9260,9260,9260,0
20241121,131600,20668970,9260,9260,9260,9260,0
20241121,131500,20668970,9260,9260,9260,9260,65
20241121,131400,20067070,9270,9270,9270,9270,0
20241121,131300,20067070,9270,9270,9270,9270,0
20241121,131200,20067070,9270,9270,9270,9270,1
20241121,131100,20057800,9270,9270,9270,9270,1
20241121,131000,20048530,9260,9260,9260,9260,0
20241121,130900,20048530,9260,9260,9260,9260,5
20241121,130800,20002230,9250,9250,9250,9250,0
20241121,130700,20002230,9250,9250,9250,9250,0
20241121,130600,20002230,9250,9250,9250,9250,0
20241121,130500,20002230,9250,9250,9250,9250,0
20241121,130400,20002230,9250,9250,9250,9250,1
20241121,130300,19992980,9260,9260,9260,9260,30
20241121,130200,19715180,9260,9270,9270,9260,11
20241121,130100,19613310,9270,9270,9270,9270,0
20241121,130000,19613310,9270,9270,9270,9270,0
20241121,125900,19613310,9270,9270,9270,9270,0
20241121,125800,19613310,9270,9270,9270,9270,0
20241121,125700,19613310,9270,9280,9280,9270,400
20241121,125600,15905300,9270,9270,9270,9270,0
20241121,125500,15905300,9270,9270,9270,9270,0
20241121,125400,15905300,9270,9270,9270,9270,0
20241121,125300,15905300,9270,9270,9270,9270,0
20241121,125200,15905300,9270,9270,9270,9270,0
20241121,125100,15905300,9270,9270,9270,9270,0
20241121,125000,15905300,9270,9270,9270,9270,0
20241121,124900,15905300,9270,9270,9270,9270,1
20241121,124800,15896030,9290,9290,9290,9290,0
20241121,124700,15896030,9290,9290,9290,9290,0
20241121,124600,15896030,9290,9290,9290,9290,0
20241121,124500,15896030,9290,9290,9290,9290,0
20241121,124400,15896030,9290,9290,9290,9290,0
20241121,124300,15896030,9290,9290,9290,9290,1
20241121,124200,15886740,9250,9250,9250,9250,0
20241121,124100,15886740,9250,9250,9250,9250,0
20241121,124000,15886740,9250,9250,9250,9250,0
20241121,123900,15886740,9250,9250,9250,9250,0
20241121,123800,15886740,9250,9250,9250,9250,0
20241121,123700,15886740,9250,9250,9250,9250,0
20241121,123600,15886740,9250,9250,9250,9250,0
20241121,123500,15886740,9250,9250,9250,9250,0
20241121,123400,15886740,9250,9250,9250,9250,1
20241121,123300,15877490,9320,9320,9320,9320,0
20241121,123200,15877490,9320,9320,9320,9320,0
20241121,123100,15877490,9320,9320,9320,9320,0
20241121,123000,15877490,9320,9320,9320,9320,24
20241121,122900,15653810,9290,9260,9290,9260,66
20241121,122800,15042530,9260,9260,9260,9260,10
20241121,122700,14949930,9250,9250,9250,9250,0
20241121,122600,14949930,9250,9250,9250,9250,2
20241121,122500,14931430,9260,9260,9260,9260,1
20241121,122400,14922170,9260,9260,9260,9260,5
20241121,122300,14875870,9250,9250,9250,9250,0
20241121,122200,14875870,9250,9250,9250,9250,0
20241121,122100,14875870,9250,9250,9250,9250,7
20241121,122000,14811120,9250,9250,9250,9250,0
20241121,121900,14811120,9250,9250,9250,9250,1
20241121,121800,14801870,9260,9260,9260,9260,0
20241121,121700,14801870,9260,9260,9260,9260,0
20241121,121600,14801870,9260,9260,9260,9260,1
20241121,121500,14792610,9260,9260,9260,9260,0
20241121,121400,14792610,9260,9260,9260,9260,0
20241121,121300,14792610,9260,9260,9260,9260,0
20241121,121200,14792610,9260,9260,9260,9260,0
20241121,121100,14792610,9260,9260,9260,9260,0
20241121,121000,14792610,9260,9260,9260,9260,0
20241121,120900,14792610,9260,9260,9260,9260,0
20241121,120800,14792610,9260,9260,9260,9260,0
20241121,120700,14792610,9260,9260,9260,9260,1
20241121,120600,14783350,9250,9250,9250,9250,0
20241121,120500,14783350,9250,9250,9250,9250,0
20241121,120400,14783350,9250,9250,9250,9250,1
20241121,120300,14774100,9260,9260,9260,9260,0
20241121,120200,14774100,9260,9260,9260,9260,0
20241121,120100,14774100,9260,9260,9260,9260,0
20241121,120000,14774100,9260,9260,9260,9260,0
20241121,115900,14774100,9260,9260,9260,9260,0
20241121,115800,14774100,9260,9260,9260,9260,1
20241121,115700,14764840,9250,9250,9250,9250,0
20241121,115600,14764840,9250,9250,9250,9250,0
20241121,115500,14764840,9250,9250,9250,9250,1
20241121,115400,14755590,9250,9250,9250,9250,0
20241121,115300,14755590,9250,9250,9250,9250,0
20241121,115200,14755590,9250,9250,9250,9250,0
20241121,115100,14755590,9250,9250,9250,9250,0
20241121,115000,14755590,9250,9250,9250,9250,0
20241121,114900,14755590,9250,9260,9260,9250,2
20241121,114800,14737080,9250,9250,9250,9250,0
20241121,114700,14737080,9250,9250,9250,9250,0
20241121,114600,14737080,9250,9250,9250,9250,0
20241121,114500,14737080,9250,9250,9250,9250,0
20241121,114400,14737080,9250,9250,9250,9250,0
20241121,114300,14737080,9250,9250,9250,9250,0
20241121,114200,14737080,9250,9250,9250,9250,0
20241121,114100,14737080,9250,9260,9260,9250,34
20241121,114000,14422570,9270,9270,9270,9270,1
20241121,113900,14413300,9270,9270,9270,9270,0
20241121,113800,14413300,9270,9270,9270,9270,0
20241121,113700,14413300,9270,9270,9270,9270,0
20241121,113600,14413300,9270,9270,9270,9270,0
20241121,113500,14413300,9270,9270,9270,9270,1
20241121,113400,14404030,9260,9260,9260,9260,0
20241121,113300,14404030,9260,9260,9260,9260,0
20241121,113200,14404030,9260,9260,9260,9260,0
20241121,113100,14404030,9260,9260,9260,9260,0
20241121,113000,14404030,9260,9260,9260,9260,0
20241121,112900,14404030,9260,9270,9270,9260,5
20241121,112800,14357720,9270,9270,9270,9270,0
20241121,112700,14357720,9270,9270,9270,9270,60
20241121,112600,13801520,9270,9270,9270,9270,0
20241121,112500,13801520,9270,9270,9270,9270,20
20241121,112400,13616120,9280,9280,9280,9280,0
20241121,112300,13616120,9280,9280,9280,9280,0
20241121,112200,13616120,9280,9280,9280,9280,10
20241121,112100,13523320,9280,9280,9280,9280,0
20241121,112000,13523320,9280,9280,9280,9280,0
20241121,111900,13523320,9280,9280,9280,9280,0
20241121,111800,13523320,9280,9280,9280,9280,0
20241121,111700,13523320,9280,9280,9280,9280,0
20241121,111600,13523320,9280,9310,9310,9280,2
20241121,111500,13504730,9270,9270,9270,9270,0
20241121,111400,13504730,9270,9270,9270,9270,0
20241121,111300,13504730,9270,9270,9270,9270,0
20241121,111200,13504730,9270,9270,9270,9270,1
20241121,111100,13495460,9280,9280,9280,9280,0
20241121,111000,13495460,9280,9280,9280,9280,0
20241121,110900,13495460,9280,9280,9280,9280,0
20241121,110800,13495460,9280,9280,9280,9280,1
20241121,110700,13486180,9280,9280,9280,9280,0
20241121,110600,13486180,9280,9280,9280,9280,0
20241121,110500,13486180,9280,9300,9300,9280,66
20241121,110400,12872400,9310,9310,9310,9300,104
20241121,110300,11905180,9310,9310,9310,9310,0
20241121,110200,11905180,9310,9310,9310,9310,0
20241121,110100,11905180,9310,9310,9310,9310,0
20241121,110000,11905180,9310,9310,9310,9310,0
20241121,105900,11905180,9310,9310,9310,9310,0
20241121,105800,11905180,9310,9310,9310,9310,0
20241121,105700,11905180,9310,9310,9310,9310,0
20241121,105600,11905180,9310,9310,9310,9310,0
20241121,105500,11905180,9310,9310,9310,9310,0
20241121,105400,11905180,9310,9310,9310,9310,34
20241121,105300,11588640,9300,9300,9300,9300,0
20241121,105200,11588640,9300,9300,9300,9300,10
20241121,105100,11495640,9300,9300,9300,9300,0
20241121,105000,11495640,9300,9300,9300,9300,10
20241121,104900,11402640,9300,9300,9300,9300,0
20241121,104800,11402640,9300,9300,9300,9300,10
20241121,104700,11309640,9310,9310,9310,9310,0
20241121,104600,11309640,9310,9300,9310,9300,11
20241121,104500,11207330,9300,9300,9300,9300,0
20241121,104400,11207330,9300,9300,9300,9300,10
20241121,104300,11114330,9300,9300,9300,9300,10
20241121,104200,11021330,9310,9310,9310,9310,5
20241121,104100,10974780,9310,9310,9310,9310,0
20241121,104000,10974780,9310,9310,9310,9310,0
20241121,103900,10974780,9310,9310,9310,9310,1
20241121,103800,10965470,9310,9310,9310,9310,5
20241121,103700,10918920,9320,9320,9320,9320,1
20241121,103600,10909600,9320,9320,9320,9320,0
20241121,103500,10909600,9320,9320,9320,9320,0
20241121,103400,10909600,9320,9320,9320,9320,0
20241121,103300,10909600,9320,9320,9320,9320,0
20241121,103200,10909600,9320,9320,9320,9320,90
20241121,103100,10070800,9320,9320,9320,9320,10
20241121,103000,9977600,9330,9330,9330,9330,0
20241121,102900,9977600,9330,9330,9330,9330,0
20241121,102800,9977600,9330,9330,9330,9330,1
20241121,102700,9968270,9330,9330,9330,9330,0
20241121,102600,9968270,9330,9330,9330,9330,1
20241121,102500,9958940,9340,9340,9340,9340,0
20241121,102400,9958940,9340,9340,9340,9340,0
20241121,102300,9958940,9340,9340,9340,9340,0
20241121,102200,9958940,9340,9340,9340,9340,0
20241121,102100,9958940,9340,9340,9340,9340,0
20241121,102000,9958940,9340,9340,9340,9340,0
20241121,101900,9958940,9340,9340,9340,9340,1
20241121,101800,9949600,9340,9340,9340,9340,0
20241121,101700,9949600,9340,9340,9340,9340,0
20241121,101600,9949600,9340,9340,9340,9340,0
20241121,101500,9949600,9340,9340,9340,9340,0
20241121,101400,9949600,9340,9340,9340,9340,0
20241121,101300,9949600,9340,9340,9340,9340,10
20241121,101200,9856200,9340,9340,9340,9340,100
20241121,101100,8922200,9340,9340,9340,9340,0
20241121,101000,8922200,9340,9340,9340,9340,1
20241121,100900,8912860,9400,9400,9400,9400,0
20241121,100800,8912860,9400,9400,9400,9400,0
20241121,100700,8912860,9400,9400,9400,9400,0
20241121,100600,8912860,9400,9400,9400,9400,0
20241121,100500,8912860,9400,9400,9400,9400,430
20241121,100400,4870860,9440,9440,9440,9440,1
20241121,100300,4861420,9400,9400,9400,9400,0
20241121,100200,4861420,9400,9400,9400,9400,1
20241121,100100,4852020,9360,9360,9430,9360,26
20241121,100000,4608000,9360,9360,9420,9350,54
20241121,095900,4102010,9350,9350,9350,9350,6
20241121,095800,4045910,9410,9330,9410,9330,30
20241121,095700,3764090,9390,9390,9390,9390,0
20241121,095600,3764090,9390,9330,9390,9330,38
20241121,095500,3407510,9370,9330,9370,9330,75
20241121,095400,2704840,9330,9330,9330,9330,0
20241121,095300,2704840,9330,9330,9330,9330,0
20241121,095200,2704840,9330,9330,9330,9330,1
20241121,095100,2695510,9300,9300,9300,9300,0
20241121,095000,2695510,9300,9300,9300,9300,0
20241121,094900,2695510,9300,9300,9300,9300,0
20241121,094800,2695510,9300,9300,9300,9300,0
20241121,094700,2695510,9300,9300,9300,9300,0
20241121,094600,2695510,9300,9300,9300,9300,0
20241121,094500,2695510,9300,9300,9300,9300,0
20241121,094400,2695510,9300,9300,9300,9300,0
20241121,094300,2695510,9300,9300,9300,9300,0
20241121,094200,2695510,9300,9300,9300,9300,0
20241121,094100,2695510,9300,9300,9300,9300,0
20241121,094000,2695510,9300,9300,9300,9300,10
20241121,093900,2602510,9300,9330,9330,9300,42
20241121,093800,2211880,9300,9300,9300,9300,0
20241121,093700,2211880,9300,9300,9300,9300,0
20241121,093600,2211880,9300,9300,9300,9300,10
20241121,093500,2118880,9330,9330,9330,9330,1
20241121,093400,2109550,9330,9330,9330,9330,0
20241121,093300,2109550,9330,9330,9330,9330,0
20241121,093200,2109550,9330,9330,9330,9330,0
20241121,093100,2109550,9330,9330,9330,9330,1
20241121,093000,2100220,9300,9300,9300,9300,10
20241121,092900,2007220,9330,9330,9330,9330,0
20241121,092800,2007220,9330,9330,9330,9330,0
20241121,092700,2007220,9330,9330,9330,9330,0
20241121,092600,2007220,9330,9330,9330,9330,1
20241121,092500,1997890,9300,9300,9300,9300,0
20241121,092400,1997890,9300,9300,9300,9300,0
20241121,092300,1997890,9300,9310,9310,9300,21
20241121,092200,1802520,9310,9310,9310,9310,1
20241121,092100,1793210,9320,9320,9320,9320,0
20241121,092000,1793210,9320,9320,9320,9320,0
20241121,091900,1793210,9320,9320,9320,9320,0
20241121,091800,1793210,9320,9320,9320,9320,0
20241121,091700,1793210,9320,9320,9320,9320,17
20241121,091600,1634770,9340,9340,9340,9340,110
20241121,091500,607370,9370,9370,9370,9370,0
20241121,091400,607370,9370,9370,9370,9370,0
20241121,091300,607370,9370,9350,9370,9350,10
20241121,091200,513700,9340,9340,9340,9340,0
20241121,091100,513700,9340,9340,9340,9340,0
20241121,091000,513700,9340,9340,9340,9340,0
20241121,090900,513700,9340,9340,9340,9340,0
20241121,090800,513700,9340,9340,9340,9340,0
20241121,090700,513700,9340,9340,9340,9340,0
20241121,090600,513700,9340,9340,9340,9340,1
20241121,090500,504360,9340,9340,9340,9340,0
20241121,090400,504360,9340,9340,9340,9340,0
20241121,090300,504360,9340,9340,9340,9340,0
20241121,090200,504360,9340,9340,9340,9340,0
20241121,090100,504360,9340,9340,9340,9340,0
20241121,090000,504360,9340,9340,9340,9340,54